Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hennessy Advisors (NQ: HNNA )

7.250 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 7.151 7.079 7.079 7.079 10,240 -0.07(-1.01%)
Jul 30, 2014 7.003 7.155 6.962 7.151 9,575 +0.03(+0.44%)
Jul 29, 2014 7.196 7.196 7.048 7.120 4,169 +0.14(+1.99%)
Jul 28, 2014 7.403 7.403 6.971 6.980 11,436 -0.23(-3.18%)
Jul 25, 2014 7.344 7.456 7.196 7.209 13,517 -0.13(-1.83%)
Jul 24, 2014 7.344 7.344 7.187 7.344 10,719 +0.22(+3.02%)
Jul 23, 2014 7.191 7.328 6.607 7.129 24,203 -0.15(-2.04%)
Jul 22, 2014 6.738 7.549 6.738 7.277 21,305 +0.55(+8.22%)
Jul 21, 2014 6.598 6.828 6.581 6.724 20,624 -0.01(-0.20%)
Jul 18, 2014 6.444 6.738 6.444 6.738 38,431 +0.14(+2.18%)
Jul 17, 2014 6.642 6.642 6.504 6.594 9,795 -0.03(-0.41%)
Jul 16, 2014 6.585 6.621 6.423 6.621 13,482 -0.04(-0.61%)
Jul 15, 2014 6.693 6.693 6.661 6.661 2,898 -0.03(-0.40%)
Jul 14, 2014 6.801 6.801 6.572 6.688 13,085 -0.01(-0.20%)
Jul 11, 2014 6.702 6.702 6.702 6.702 545 -0.04(-0.53%)
Jul 10, 2014 6.625 6.768 6.625 6.738 5,966 +0.05(+0.74%)
Jul 09, 2014 6.598 6.697 6.598 6.688 2,920 +0.04(+0.61%)
Jul 08, 2014 7.007 7.007 6.571 6.648 10,040 -0.46(-6.51%)
Jul 07, 2014 6.855 7.111 6.850 7.111 3,103 +0.01(+0.13%)
Jul 03, 2014 7.322 7.102 7.102 7.102 7,124 +0.10(+1.48%)
Jul 02, 2014 6.805 7.039 6.805 6.998 13,143 +0.20(+2.96%)
Jul 01, 2014 6.724 6.797 6.684 6.797 2,054 +0.11(+1.69%)
Jun 30, 2014 6.540 6.729 6.540 6.684 13,335 +0.14(+2.20%)
Jun 27, 2014 6.679 6.679 6.540 6.540 14,261 -0.13(-1.89%)
Jun 26, 2014 6.387 6.666 6.387 6.666 6,224 +0.37(+5.92%)
Jun 25, 2014 6.311 6.531 6.289 6.293 6,830 -0.10(-1.55%)
Jun 24, 2014 6.324 6.459 6.320 6.392 8,586 -0.11(-1.73%)
Jun 23, 2014 6.590 6.590 6.019 6.504 35,589 +0.70(+12.07%)
Jun 20, 2014 7.043 7.142 5.803 5.803 66,881 -1.24(-17.55%)
Jun 19, 2014 7.084 7.084 6.831 7.039 29,257 -0.03(-0.44%)
Jun 18, 2014 7.407 7.407 6.814 7.070 9,906 -0.12(-1.62%)
Jun 17, 2014 7.344 7.344 6.805 7.187 18,302 -0.13(-1.78%)
Jun 16, 2014 7.614 7.614 7.317 7.317 9,815 -0.07(-0.97%)
Jun 13, 2014 6.787 7.542 6.513 7.389 17,062 -0.23(-3.06%)
Jun 12, 2014 7.052 7.634 6.990 7.623 9,437 +0.57(+8.09%)
Jun 11, 2014 6.962 7.075 6.962 7.052 9,559 +0.13(+1.95%)
Jun 10, 2014 6.917 6.962 6.738 6.917 17,102 +0.07(+0.98%)
Jun 06, 2014 6.783 6.850 6.783 6.850 7,800 +0.08(+1.23%)
Jun 05, 2014 6.518 6.850 6.518 6.767 17,945 -0.08(-1.21%)
Jun 04, 2014 6.773 6.850 6.738 6.850 7,210 +0.11(+1.67%)
Jun 03, 2014 6.738 6.850 6.558 6.738 9,982 -0.11(-1.64%)
Jun 02, 2014 6.738 6.962 6.738 6.850 28,229 +0.11(+1.67%)
May 30, 2014 6.702 6.738 6.625 6.738 6,925 +0.18(+2.67%)
May 29, 2014 6.625 6.625 6.513 6.563 6,289 -0.06(-0.95%)
May 28, 2014 6.266 6.625 6.266 6.625 9,417 +0.37(+5.96%)
May 27, 2014 6.145 6.289 6.145 6.253 14,152 +0.19(+3.11%)
May 23, 2014 5.839 6.064 6.064 6.064 15,138 +0.22(+3.85%)
May 22, 2014 5.682 5.839 5.682 5.839 13,315 +0.16(+2.77%)
May 20, 2014 5.682 5.682 5.682 5.682 0 -0.04(-0.78%)
May 19, 2014 5.548 5.727 5.547 5.727 30,408 +0.22(+4.08%)
May 16, 2014 5.498 5.705 5.300 5.503 60,436 +0.00(+0.00%)
May 15, 2014 5.503 5.727 5.462 5.503 104,839 +0.07(+1.24%)
May 14, 2014 5.503 5.503 5.435 5.435 10,699 -0.18(-3.20%)
May 13, 2014 5.615 5.615 5.615 5.615 18,990 +0.00(+0.00%)
May 09, 2014 5.615 5.615 5.615 5.615 284 -0.07(-1.19%)
May 08, 2014 5.682 5.682 5.682 5.682 313 +0.18(+3.27%)
May 07, 2014 4.954 5.839 4.761 5.503 37,846 +0.00(+0.00%)
May 06, 2014 5.390 5.615 5.390 5.503 58,154 +0.11(+2.08%)
May 05, 2014 5.480 5.480 5.390 5.390 1,168 -0.11(-2.04%)
May 02, 2014 5.451 5.503 5.451 5.503 11,647 +0.00(+0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.